| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2020 | INR | 961.5 | 1,011.05 | 961.5 | 997.4 | 99.74 | +25.7 (+2.64%) | 526,250 |
| 20 Jan 2020 | INR | 972.5 | 972.5 | 962 | 971.7 | 97.17 | -1.25 (-0.13%) | 130,650 |
| 17 Jan 2020 | INR | 977.45 | 978.5 | 956.45 | 972.95 | 97.295 | +3.95 (+0.41%) | 152,360 |
| 16 Jan 2020 | INR | 975 | 985 | 962.35 | 969 | 96.9 | +1.65 (+0.17%) | 119,470 |
| 15 Jan 2020 | INR | 981 | 988.35 | 961.05 | 967.35 | 96.735 | -11.75 (-1.20%) | 200,610 |
| 14 Jan 2020 | INR | 956.3 | 987.85 | 940.55 | 979.1 | 97.91 | +29.45 (+3.10%) | 625,390 |
| 13 Jan 2020 | INR | 948.85 | 962.55 | 946.9 | 949.65 | 94.965 | +1.65 (+0.17%) | 182,030 |
| 10 Jan 2020 | INR | 932.5 | 950 | 932.5 | 948 | 94.8 | +7.95 (+0.85%) | 151,510 |
| 9 Jan 2020 | INR | 938.25 | 947 | 927.65 | 940.05 | 94.005 | +23.8 (+2.60%) | 415,980 |
| 8 Jan 2020 | INR | 900 | 925 | 897.75 | 916.25 | 91.625 | -5 (-0.54%) | 163,820 |
| 7 Jan 2020 | INR | 901.05 | 925.05 | 896.3 | 921.25 | 92.125 | +33.5 (+3.77%) | 275,120 |
| 6 Jan 2020 | INR | 925.65 | 925.65 | 875.1 | 887.75 | 88.775 | -37.9 (-4.09%) | 328,100 |
| 3 Jan 2020 | INR | 955 | 955 | 912.7 | 925.65 | 92.565 | -25.35 (-2.67%) | 359,500 |
| 2 Jan 2020 | INR | 954 | 959.4 | 940.55 | 951 | 95.1 | +4.6 (+0.49%) | 1,232,910 |
| 1 Jan 2020 | INR | 946.05 | 969.5 | 936 | 946.4 | 94.64 | +7.55 (+0.80%) | 700,010 |
| 31 Dec 2019 | INR | 919 | 946.45 | 917.5 | 938.85 | 93.885 | +19.85 (+2.16%) | 579,600 |
| 30 Dec 2019 | INR | 891 | 922.45 | 882.45 | 919 | 91.9 | +30 (+3.37%) | 486,130 |
| 27 Dec 2019 | INR | 862.45 | 894.45 | 857.5 | 889 | 88.9 | +31.45 (+3.67%) | 492,250 |
| 26 Dec 2019 | INR | 845 | 862.5 | 845 | 857.55 | 85.755 | +15 (+1.78%) | 541,660 |
| 24 Dec 2019 | INR | 846.75 | 859.65 | 840 | 842.55 | 84.255 | -4.2 (-0.50%) | 207,220 |
| 23 Dec 2019 | INR | 825.5 | 852.1 | 822.55 | 846.75 | 84.675 | +30.45 (+3.73%) | 885,310 |
| 20 Dec 2019 | INR | 797.5 | 826 | 794.5 | 816.3 | 81.63 | +18.75 (+2.35%) | 361,230 |
| 19 Dec 2019 | INR | 818.05 | 818.85 | 790 | 797.55 | 79.755 | -15.75 (-1.94%) | 130,230 |
| 18 Dec 2019 | INR | 824 | 833.9 | 806.55 | 813.3 | 81.33 | -5.65 (-0.69%) | 152,180 |
| 17 Dec 2019 | INR | 827.5 | 831.75 | 811.6 | 818.95 | 81.895 | -8.3 (-1.00%) | 215,100 |
| 16 Dec 2019 | INR | 819.15 | 849.5 | 819.15 | 827.25 | 82.725 | +8.1 (+0.99%) | 273,260 |
| 13 Dec 2019 | INR | 811.35 | 826.45 | 811.35 | 819.15 | 81.915 | +8.8 (+1.09%) | 86,570 |
| 12 Dec 2019 | INR | 809.95 | 833.15 | 796.55 | 810.35 | 81.035 | +10.2 (+1.27%) | 336,680 |
| 11 Dec 2019 | INR | 801.6 | 810 | 793.4 | 800.15 | 80.015 | +1.35 (+0.17%) | 119,750 |
| 10 Dec 2019 | INR | 810 | 810 | 797 | 798.8 | 79.88 | -2.1 (-0.26%) | 481,160 |
